kabutan

HYPER Inc.(3054) Historical

3054
TSE Standard
HYPER Inc.
281
JPY
+2
(+0.72%)
Dec 5, 3:30 pm JST
1.81
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 23, 2025
356 JPY
52 Week Low Apr 7, 2025
242 JPY
Yearly High Apr 23, 2025
356 JPY
Yearly Low Apr 7, 2025
242 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 293 293 278 281 -12 -4.10% 99,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 299 300 292 293 -5 -1.68% 44,600
Nov 21, 2025 313 316 273 298 -22 -6.87% 179,000
Nov 14, 2025 316 323 313 320 +4 +1.27% 28,000
Nov 7, 2025 319 323 315 316 -1 -0.32% 49,700
Oct 31, 2025 320 320 313 317 -2 -0.63% 51,100
Oct 24, 2025 311 329 309 319 +9 +2.90% 200,700
Oct 17, 2025 315 315 301 310 +2 +0.65% 28,800
Oct 10, 2025 306 328 301 308 +5 +1.65% 84,500
Oct 3, 2025 315 315 302 303 -6 -1.94% 43,700
Sep 26, 2025 306 312 302 309 +4 +1.31% 40,600
Sep 19, 2025 302 308 301 305 +1 +0.33% 34,700
Sep 12, 2025 303 308 303 304 +1 +0.33% 44,700
Sep 5, 2025 307 307 303 303 -3 -0.98% 30,100
Aug 29, 2025 309 311 303 306 +2 +0.66% 59,700
Aug 22, 2025 302 308 301 304 +2 +0.66% 68,500
Aug 15, 2025 328 336 301 302 -20 -6.21% 234,200
Aug 8, 2025 308 328 308 322 +15 +4.89% 50,500
Aug 1, 2025 306 315 303 307 +4 +1.32% 39,800
Jul 25, 2025 305 306 301 303 0 0.00% 16,300
Jul 18, 2025 302 304 300 303 +2 +0.66% 19,200